Korn Ferry Stock Price History
NYSE: KFYConsumer DiscretionaryDiversified Commercial ServicesUSD
71.66-1.27 (-1.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KFY price history at a glance
The price history for Korn Ferry (KFY) on this page begins on February 8, 1999, when the stock closed at $11.25; it most recently closed at $71.66 on October 5, 2026. The highest price in this record is $87.51, reached on August 24, 2026; the latest close is 18.1% below that peak. Across the 26 complete calendar years in the table, KFY finished higher in 14 and lower in 12. Its best year was 2003 (+80.1%) and its worst was 2001 (-48.2%).
Over roughly 28 years the share price changed +537.0%, a 6.9% compound annual price return (excluding dividends). In the last 12 months alone, KFY has gained 1.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $87.51
- Date of high
- Aug 24, 2026
- Low since 1999
- $5.59
- Date of low
- Feb 10, 2003
- 52-week high
- $87.51
- 52-week low
- $58.95
- IPO year
- 1999
- Last close
- $71.66
KFY returns
1 week
-0.36%
1 month
-11.67%
3 months
-2.02%
6 months
+18.39%
Year to date
+8.54%
1 year
+1.75%
3 years
+46.66%
5 years
-4.77%
KFY price return, excluding dividends.
KFY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 71.66 | +7.94% |
| 2025 | 66.39 | -2.41% |
| 2024 | 68.03 | +14.63% |
| 2023 | 59.35 | +17.25% |
| 2022 | 50.62 | -33.16% |
| 2021 | 75.73 | +74.09% |
| 2020 | 43.50 | +2.30% |
| 2019 | 42.52 | +4.78% |
| 2018 | 40.58 | -1.93% |
| 2017 | 41.38 | +40.60% |
| 2016 | 29.43 | -11.30% |
| 2015 | 33.18 | +17.41% |
| 2014 | 28.26 | +9.07% |
| 2013 | 25.91 | +60.33% |
| 2012 | 16.16 | -5.28% |
| 2011 | 17.06 | -26.18% |
| 2010 | 23.11 | +40.06% |
| 2009 | 16.50 | +47.85% |
| 2008 | 11.16 | -32.81% |
| 2007 | 16.61 | -27.66% |
| 2006 | 22.96 | +22.85% |
| 2005 | 18.69 | -9.93% |
| 2004 | 20.75 | +53.82% |
| 2003 | 13.49 | +80.11% |
| 2002 | 7.49 | -31.91% |
| 2001 | 11.00 | -48.24% |
| 2000 | 21.25 | -41.58% |
| 1999* | 36.38 | +223.33% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
KFY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 72.82 | 72.88 | 71.40 | 71.66 | -1.74% | |
| 70.85 | 73.16 | 70.47 | 72.93 | +3.40% | |
| 70.82 | 71.27 | 70.47 | 70.53 | -0.75% | |
| 72.01 | 72.04 | 70.64 | 71.06 | -0.91% | |
| 72.01 | 72.77 | 71.53 | 71.71 | -0.29% | |
| 72.60 | 73.27 | 71.60 | 71.92 | -0.62% | |
| 71.86 | 73.91 | 71.86 | 72.37 | +1.09% | |
| 71.87 | 72.25 | 71.32 | 71.59 | -0.54% | |
| 71.02 | 72.06 | 70.26 | 71.98 | +0.94% | |
| 71.12 | 72.31 | 70.58 | 71.31 | -0.59% | |
| 71.38 | 72.09 | 70.96 | 71.73 | -0.37% | |
| 74.00 | 74.43 | 70.57 | 72.00 | -2.65% | |
| 75.42 | 75.43 | 73.91 | 73.96 | -2.50% | |
| 77.11 | 77.11 | 75.08 | 75.86 | -1.19% | |
| 77.37 | 77.37 | 76.46 | 76.77 | -0.01% | |
| 77.22 | 77.22 | 76.07 | 76.78 | -0.44% | |
| 77.50 | 77.62 | 76.11 | 77.12 | -0.40% | |
| 77.38 | 78.40 | 76.94 | 77.43 | -0.53% | |
| 77.73 | 78.32 | 77.36 | 77.84 | -0.69% | |
| 79.06 | 79.58 | 77.81 | 78.38 | +1.02% | |
| 78.32 | 79.03 | 77.17 | 77.59 | -0.70% | |
| 79.54 | 81.50 | 77.53 | 78.14 | -3.69% | |
| 80.44 | 82.00 | 76.63 | 81.13 | -1.11% | |
| 84.71 | 84.71 | 81.54 | 82.04 | -3.88% | |
| 84.09 | 85.68 | 83.17 | 85.35 | -0.28% | |
| 84.76 | 86.23 | 83.90 | 85.59 | +2.39% | |
| 84.34 | 85.04 | 83.28 | 83.59 | -1.25% | |
| 85.58 | 86.40 | 83.97 | 84.65 | -1.05% | |
| 86.11 | 86.25 | 84.88 | 85.55 | -0.85% | |
| 86.10 | 87.51 | 85.72 | 86.28 | +1.93% | |
| 83.86 | 85.05 | 83.56 | 84.65 | +0.79% | |
| 84.17 | 84.60 | 83.26 | 83.99 | -0.49% | |
| 84.04 | 85.03 | 84.01 | 84.40 | -0.39% | |
| 85.41 | 86.22 | 84.50 | 84.73 | -0.39% | |
| 84.98 | 85.87 | 84.39 | 85.06 | +0.56% | |
| 84.03 | 84.93 | 84.00 | 84.59 | +0.23% | |
| 84.01 | 85.97 | 84.01 | 84.40 | +0.63% | |
| 84.16 | 85.08 | 83.71 | 83.87 | +0.99% | |
| 83.21 | 83.48 | 82.72 | 83.05 | -1.35% | |
| 85.00 | 85.50 | 83.49 | 84.19 | -0.75% | |
| 84.13 | 84.87 | 82.90 | 84.83 | +1.84% | |
| 81.99 | 83.31 | 81.39 | 83.30 | +0.66% | |
| 83.75 | 84.07 | 82.59 | 82.75 | -1.06% | |
| 84.07 | 84.52 | 83.32 | 83.64 | -0.51% | |
| 83.12 | 84.71 | 81.86 | 84.07 | +1.69% | |
| 83.56 | 83.56 | 82.09 | 82.67 | -0.97% | |
| 83.95 | 83.95 | 81.74 | 83.48 | +0.34% | |
| 81.46 | 83.56 | 81.44 | 83.20 | +0.41% | |
| 83.11 | 84.28 | 82.60 | 82.86 | +0.72% | |
| 81.24 | 82.34 | 80.76 | 82.27 | +0.19% | |
| 83.40 | 84.22 | 80.62 | 82.11 | -3.05% | |
| 84.04 | 85.69 | 83.51 | 84.69 | +1.18% | |
| 82.58 | 85.04 | 82.53 | 83.70 | +3.12% | |
| 79.20 | 81.62 | 79.20 | 81.17 | +3.73% | |
| 78.33 | 79.50 | 77.93 | 78.25 | +0.53% | |
| 78.91 | 78.97 | 76.60 | 77.84 | -0.33% | |
| 79.00 | 79.04 | 77.53 | 78.10 | +0.08% | |
| 76.65 | 78.89 | 76.63 | 78.04 | +0.03% | |
| 78.07 | 78.40 | 77.39 | 78.02 | -0.75% | |
| 78.81 | 79.97 | 77.77 | 78.61 | -0.33% | |
| 77.50 | 79.19 | 76.64 | 78.87 | +4.99% | |
| 73.79 | 75.70 | 73.66 | 75.12 | +2.12% | |
| 74.03 | 74.30 | 73.18 | 73.56 | -2.43% | |
| 73.63 | 75.77 | 73.63 | 75.39 | +3.08% | |
| 73.00 | 73.36 | 72.32 | 73.14 | +1.75% | |
| 70.14 | 71.93 | 69.57 | 71.88 | +0.79% | |
| 72.63 | 72.63 | 71.13 | 71.32 | -1.99% | |
| 72.78 | 74.04 | 72.11 | 72.77 | +2.35% | |
| 69.25 | 71.48 | 68.60 | 71.10 | +2.04% | |
| 68.24 | 69.89 | 67.87 | 69.68 | +2.88% | |
| 67.72 | 69.53 | 67.16 | 67.73 | +1.73% | |
| 69.90 | 70.21 | 66.40 | 66.58 | -5.59% | |
| 72.78 | 73.55 | 70.11 | 70.52 | -2.31% | |
| 70.97 | 72.83 | 70.20 | 72.19 | +2.30% | |
| 70.66 | 72.58 | 69.85 | 70.57 | -0.08% | |
| 73.38 | 73.38 | 69.93 | 70.63 | -1.52% | |
| 70.87 | 72.25 | 69.37 | 71.72 | +5.83% | |
| 70.18 | 70.81 | 67.61 | 67.77 | -5.16% | |
| 70.57 | 71.69 | 70.06 | 71.46 | -0.29% | |
| 71.78 | 72.91 | 71.17 | 71.67 | -0.78% | |
| 71.60 | 72.38 | 70.02 | 72.23 | +1.20% | |
| 72.78 | 73.66 | 71.34 | 71.37 | -2.53% | |
| 73.35 | 74.64 | 72.81 | 73.22 | -0.05% | |
| 73.08 | 73.80 | 72.00 | 73.26 | -0.05% | |
| 74.15 | 74.54 | 73.29 | 73.30 | -0.62% | |
| 73.16 | 74.72 | 73.11 | 73.76 | +1.51% | |
| 72.26 | 73.22 | 72.12 | 72.66 | +0.47% | |
| 71.67 | 73.00 | 70.73 | 72.32 | +2.20% | |
| 70.99 | 71.61 | 70.61 | 70.76 | +1.87% | |
| 70.52 | 70.79 | 69.24 | 69.46 | -2.65% | |
| 70.98 | 71.45 | 70.27 | 71.35 | -1.29% | |
| 69.99 | 72.53 | 69.95 | 72.28 | +3.29% | |
| 70.21 | 70.79 | 69.74 | 69.98 | +0.03% | |
| 68.92 | 70.11 | 68.73 | 69.96 | +2.03% | |
| 67.71 | 69.55 | 67.71 | 68.57 | +0.69% | |
| 67.77 | 68.40 | 67.36 | 68.10 | +0.10% | |
| 66.77 | 68.26 | 66.64 | 68.03 | +2.09% | |
| 65.89 | 66.87 | 64.99 | 66.64 | +0.57% | |
| 65.08 | 66.29 | 64.34 | 66.26 | +1.35% | |
| 66.23 | 66.82 | 64.87 | 65.38 | -0.46% | |
| 63.37 | 66.57 | 63.37 | 65.68 | +2.95% | |
| 64.63 | 64.74 | 63.43 | 63.80 | -0.48% | |
| 64.11 | 65.74 | 64.08 | 64.11 | -0.62% | |
| 65.42 | 65.42 | 62.56 | 64.51 | -2.21% | |
| 66.69 | 67.08 | 65.42 | 65.97 | -0.90% | |
| 67.72 | 67.75 | 66.50 | 66.57 | -1.79% | |
| 66.63 | 68.03 | 66.14 | 67.78 | +0.95% | |
| 66.22 | 67.87 | 66.22 | 67.14 | +1.73% | |
| 66.72 | 66.72 | 65.91 | 66.00 | -1.39% | |
| 66.59 | 67.46 | 65.53 | 66.93 | +0.71% | |
| 66.32 | 67.52 | 65.80 | 66.46 | -0.09% | |
| 66.91 | 67.27 | 66.24 | 66.52 | +0.12% | |
| 65.62 | 66.94 | 65.30 | 66.44 | +0.17% | |
| 67.05 | 67.47 | 66.30 | 66.33 | -1.29% | |
| 67.28 | 68.76 | 67.15 | 67.20 | +1.63% | |
| 65.91 | 67.03 | 65.10 | 66.12 | +0.49% | |
| 64.97 | 65.90 | 60.99 | 65.80 | +0.69% | |
| 66.61 | 66.93 | 64.01 | 65.35 | -2.64% | |
| 67.10 | 67.18 | 66.54 | 67.12 | +0.28% | |
| 66.94 | 68.23 | 66.79 | 66.93 | +0.45% | |
| 65.72 | 66.91 | 65.72 | 66.63 | +1.32% | |
| 65.70 | 66.58 | 65.40 | 65.76 | +0.52% | |
| 64.64 | 65.64 | 64.30 | 65.42 | +1.69% | |
| 63.54 | 64.80 | 63.48 | 64.33 | +1.63% | |
| 63.30 | 64.00 | 62.79 | 63.30 | +0.06% | |
| 60.48 | 63.32 | 60.48 | 63.26 | +4.51% | |
| 63.77 | 63.77 | 60.05 | 60.53 | -5.35% | |
| 63.68 | 64.09 | 62.88 | 63.95 | +0.08% | |
| 64.22 | 65.25 | 63.24 | 63.90 | +0.93% | |
| 63.66 | 64.07 | 62.86 | 63.31 | -0.06% | |
| 62.92 | 63.68 | 62.45 | 63.35 | -0.02% | |
| 62.44 | 63.65 | 61.65 | 63.36 | +1.10% | |
| 62.91 | 63.15 | 61.50 | 62.67 | -0.44% | |
| 63.52 | 64.05 | 62.23 | 62.95 | +0.10% | |
| 62.89 | 63.75 | 62.70 | 62.89 | +0.87% | |
| 62.99 | 63.23 | 61.95 | 62.35 | -2.67% | |
| 62.75 | 64.80 | 62.75 | 64.06 | +1.67% | |
| 63.31 | 63.31 | 61.53 | 63.01 | +0.51% | |
| 62.36 | 63.23 | 61.57 | 62.69 | -0.32% | |
| 62.95 | 63.57 | 61.96 | 62.89 | +1.83% | |
| 62.37 | 62.67 | 61.66 | 61.76 | 0.00% | |
| 60.35 | 62.14 | 60.28 | 61.76 | +2.12% | |
| 60.85 | 61.45 | 60.41 | 60.48 | -1.27% | |
| 61.19 | 61.77 | 60.64 | 61.26 | +1.29% | |
| 60.92 | 61.20 | 60.46 | 60.48 | -0.33% | |
| 62.10 | 62.21 | 60.41 | 60.68 | -1.37% | |
| 61.85 | 63.33 | 61.33 | 61.52 | -1.49% | |
| 62.60 | 63.19 | 61.51 | 62.45 | -0.22% | |
| 62.39 | 62.86 | 60.39 | 62.59 | -0.06% | |
| 62.65 | 63.60 | 60.65 | 62.63 | -1.53% | |
| 64.24 | 64.62 | 62.23 | 63.60 | -2.27% | |
| 62.66 | 65.18 | 62.66 | 65.08 | +2.97% | |
| 62.88 | 63.47 | 62.19 | 63.20 | +1.17% | |
| 61.22 | 62.76 | 60.73 | 62.47 | +0.43% | |
| 61.54 | 62.72 | 61.45 | 62.20 | -0.75% | |
| 62.30 | 63.01 | 60.91 | 62.67 | -0.41% | |
| 60.71 | 63.08 | 60.69 | 62.93 | +4.92% | |
| 59.70 | 60.35 | 59.09 | 59.98 | +0.74% | |
| 60.04 | 60.60 | 58.95 | 59.54 | 0.00% | |
| 62.24 | 62.24 | 59.46 | 59.54 | -4.28% | |
| 63.00 | 63.51 | 62.01 | 62.20 | -1.07% | |
| 62.40 | 62.99 | 62.02 | 62.87 | +0.37% | |
| 61.46 | 63.01 | 61.38 | 62.64 | +2.14% | |
| 61.54 | 61.70 | 60.48 | 61.33 | +0.16% | |
| 60.72 | 61.77 | 60.02 | 61.23 | +1.76% | |
| 62.53 | 63.11 | 60.16 | 60.17 | -3.59% | |
| 68.13 | 68.31 | 62.18 | 62.41 | -8.19% | |
| 66.46 | 68.22 | 66.46 | 67.98 | +2.04% | |
| 67.85 | 68.61 | 66.60 | 66.62 | -2.19% | |
| 66.85 | 69.44 | 66.72 | 68.11 | +1.99% | |
| 67.40 | 67.99 | 66.53 | 66.78 | -0.40% | |
| 67.71 | 68.45 | 66.59 | 67.05 | -0.47% | |
| 69.01 | 69.71 | 66.96 | 67.37 | -3.87% | |
| 69.25 | 70.47 | 68.12 | 70.08 | +0.88% | |
| 67.21 | 69.70 | 67.21 | 69.47 | +3.30% | |
| 66.85 | 67.40 | 66.18 | 67.25 | +1.36% | |
| 67.70 | 68.00 | 66.26 | 66.35 | -2.10% | |
| 67.99 | 67.99 | 67.05 | 67.77 | -0.62% | |
| 68.15 | 68.31 | 66.93 | 68.19 | +0.26% | |
| 68.58 | 69.03 | 67.83 | 68.01 | -1.06% | |
| 68.32 | 69.15 | 68.29 | 68.74 | +1.39% | |
| 66.99 | 68.22 | 66.99 | 67.80 | +1.99% | |
| 67.01 | 67.98 | 66.28 | 66.48 | -2.19% | |
| 68.13 | 68.28 | 67.53 | 67.97 | -1.12% | |
| 67.87 | 68.90 | 67.72 | 68.74 | +1.58% | |
| 67.55 | 68.23 | 67.07 | 67.67 | +0.56% | |
| 69.05 | 69.05 | 66.81 | 67.29 | -2.28% | |
| 68.73 | 68.98 | 68.15 | 68.86 | -0.17% | |
| 67.79 | 69.40 | 67.38 | 68.98 | +1.38% | |
| 66.19 | 68.14 | 66.19 | 68.04 | +2.18% | |
| 66.97 | 66.97 | 65.58 | 66.59 | 0.00% | |
| 65.88 | 66.81 | 65.41 | 66.59 | +1.31% | |
| 65.99 | 67.49 | 65.70 | 65.73 | -0.99% | |
| 66.01 | 66.71 | 65.41 | 66.39 | +0.56% | |
| 66.75 | 66.75 | 65.85 | 66.02 | -1.27% | |
| 66.80 | 67.61 | 66.51 | 66.87 | -0.28% | |
| 66.96 | 67.20 | 66.78 | 67.06 | -0.06% | |
| 66.84 | 67.17 | 66.29 | 67.10 | +0.68% | |
| 66.58 | 66.89 | 65.80 | 66.65 | +0.20% | |
| 67.15 | 67.49 | 66.28 | 66.52 | -1.13% | |
| 68.01 | 68.67 | 66.97 | 67.28 | -1.44% | |
| 68.54 | 69.30 | 68.21 | 68.26 | -1.50% | |
| 69.27 | 69.77 | 68.77 | 69.30 | +0.36% | |
| 68.28 | 69.44 | 68.28 | 69.05 | +0.86% | |
| 69.08 | 69.40 | 68.45 | 68.46 | -0.54% | |
| 70.08 | 70.65 | 68.58 | 68.83 | -1.50% | |
| 69.15 | 70.00 | 68.81 | 69.88 | +1.72% | |
| 68.20 | 69.13 | 67.61 | 68.70 | +1.88% | |
| 67.72 | 68.22 | 66.27 | 67.43 | -0.21% | |
| 65.25 | 68.01 | 65.25 | 67.57 | +4.00% | |
| 66.11 | 67.02 | 64.90 | 64.97 | -1.66% | |
| 66.11 | 67.14 | 65.71 | 66.07 | -0.62% | |
| 66.61 | 66.95 | 66.04 | 66.48 | +0.06% | |
| 66.33 | 67.25 | 66.02 | 66.44 | +0.65% | |
| 65.90 | 66.64 | 65.43 | 66.01 | +0.36% | |
| 65.34 | 66.68 | 65.34 | 65.77 | 0.00% | |
| 65.95 | 66.40 | 65.17 | 65.77 | +0.47% | |
| 65.77 | 66.35 | 65.37 | 65.46 | -1.19% | |
| 65.38 | 67.38 | 65.37 | 66.25 | +2.90% | |
| 64.72 | 65.17 | 64.20 | 64.38 | -0.77% | |
| 63.02 | 65.33 | 62.58 | 64.88 | +3.69% | |
| 63.91 | 64.31 | 62.46 | 62.57 | -1.31% | |
| 63.83 | 63.98 | 63.21 | 63.40 | -0.38% | |
| 63.36 | 64.03 | 63.36 | 63.64 | +0.14% | |
| 65.00 | 65.00 | 63.51 | 63.55 | -2.23% | |
| 65.09 | 65.60 | 64.36 | 65.00 | -0.52% | |
| 65.21 | 66.37 | 64.85 | 65.34 | -0.47% | |
| 65.70 | 66.10 | 65.23 | 65.65 | +0.44% | |
| 64.43 | 65.38 | 64.17 | 65.36 | +1.78% | |
| 64.92 | 65.14 | 63.66 | 64.22 | -0.43% | |
| 64.97 | 65.89 | 64.19 | 64.50 | -0.74% | |
| 65.78 | 66.10 | 63.97 | 64.98 | -2.09% | |
| 65.24 | 66.65 | 65.13 | 66.37 | +1.56% | |
| 64.23 | 65.45 | 64.23 | 65.35 | +1.66% | |
| 64.85 | 65.26 | 63.95 | 64.28 | -0.65% | |
| 65.39 | 65.77 | 64.52 | 64.70 | -1.06% | |
| 66.32 | 67.20 | 65.01 | 65.39 | -1.67% | |
| 69.99 | 70.67 | 66.37 | 66.50 | -5.42% | |
| 70.12 | 70.41 | 69.62 | 70.31 | +0.04% | |
| 71.32 | 71.49 | 70.27 | 70.28 | -1.07% | |
| 71.71 | 71.71 | 70.79 | 71.04 | +0.06% | |
| 70.80 | 71.72 | 70.40 | 71.00 | 0.00% | |
| 70.34 | 71.23 | 69.94 | 71.00 | +1.27% | |
| 69.23 | 70.34 | 69.01 | 70.11 | +1.65% | |
| 69.09 | 69.53 | 68.67 | 68.97 | +0.83% | |
| 68.36 | 68.84 | 67.96 | 68.40 | +0.19% | |
| 69.17 | 69.70 | 67.93 | 68.27 | -1.71% | |
| 69.87 | 70.22 | 68.35 | 69.46 | -0.40% | |
| 68.85 | 70.26 | 68.56 | 69.74 | +0.49% | |
| 68.58 | 70.33 | 68.48 | 69.40 | +2.18% | |
| 69.81 | 70.30 | 67.85 | 67.92 | -3.56% | |
| 70.18 | 70.59 | 69.47 | 70.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KFY chart for longer ranges.